Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

39.74 -1.12 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.436 4.497 4.409 4.448 180,281 -0.01(-0.18%)
Jun 27, 2003 4.403 4.511 4.403 4.456 126,710 +0.06(+1.40%)
Jun 26, 2003 4.397 4.423 4.366 4.395 158,021 -0.01(-0.19%)
Jun 25, 2003 4.376 4.403 4.362 4.403 270,300 +0.03(+0.65%)
Jun 24, 2003 4.354 4.397 4.344 4.374 100,781 +0.03(+0.71%)
Jun 23, 2003 4.403 4.409 4.337 4.344 150,683 -0.08(-1.80%)
Jun 20, 2003 4.374 4.423 4.374 4.423 116,192 +0.07(+1.50%)
Jun 19, 2003 4.384 4.405 4.354 4.358 102,004 -0.04(-0.93%)
Jun 18, 2003 4.342 4.440 4.292 4.399 242,413 +0.07(+1.70%)
Jun 17, 2003 4.374 4.374 4.292 4.325 80,478 -0.03(-0.66%)
Jun 16, 2003 4.292 4.354 4.276 4.354 194,224 +0.06(+1.43%)
Jun 13, 2003 4.323 4.331 4.276 4.292 152,884 -0.02(-0.52%)
Jun 12, 2003 4.231 4.323 4.211 4.315 241,435 +0.08(+1.88%)
Jun 11, 2003 4.106 4.235 4.088 4.235 245,349 +0.13(+3.14%)
Jun 10, 2003 4.078 4.149 4.078 4.106 196,181 +0.06(+1.57%)
Jun 09, 2003 4.129 4.129 4.043 4.043 170,007 -0.09(-2.18%)
Jun 06, 2003 4.147 4.168 4.088 4.133 112,523 +0.03(+0.70%)
Jun 05, 2003 4.108 4.145 4.086 4.104 109,587 -0.03(-0.84%)
Jun 04, 2003 4.057 4.188 4.039 4.139 313,107 +0.10(+2.53%)
Jun 03, 2003 4.006 4.119 3.986 4.037 355,670 +0.06(+1.39%)
Jun 02, 2003 3.986 4.002 3.953 3.982 432,724 +0.03(+0.83%)
May 30, 2003 3.990 3.996 3.937 3.949 261,738 -0.03(-0.87%)
May 29, 2003 3.992 3.992 3.957 3.984 267,853 +0.01(+0.21%)
May 28, 2003 4.027 4.027 3.925 3.976 254,644 -0.06(-1.47%)
May 27, 2003 3.961 4.072 3.961 4.035 504,641 +0.07(+1.81%)
May 23, 2003 3.945 3.994 3.925 3.963 432,480 +0.00(+0.10%)
May 22, 2003 3.986 4.027 3.904 3.959 4,627,635 -0.29(-6.83%)
May 21, 2003 4.233 4.274 4.200 4.250 211,837 +0.04(+0.87%)
May 20, 2003 4.243 4.252 4.182 4.213 45,743 +0.00(+0.10%)
May 19, 2003 4.313 4.348 4.200 4.209 73,384 -0.05(-1.25%)
May 16, 2003 4.436 4.444 4.262 4.262 114,724 -0.20(-4.58%)
May 15, 2003 4.374 4.507 4.374 4.466 68,736 +0.11(+2.53%)
May 14, 2003 4.382 4.393 4.356 4.356 63,110 -0.01(-0.19%)
May 13, 2003 4.415 4.419 4.360 4.364 93,687 -0.06(-1.34%)
May 12, 2003 4.376 4.446 4.337 4.423 51,613 +0.05(+1.12%)
May 09, 2003 4.262 4.456 4.262 4.374 67,758 +0.13(+2.98%)
May 08, 2003 4.303 4.303 4.225 4.247 95,155 -0.07(-1.61%)
May 07, 2003 4.344 4.380 4.315 4.317 51,369 -0.05(-1.08%)
May 06, 2003 4.358 4.407 4.339 4.364 87,816 +0.01(+0.19%)
May 05, 2003 4.344 4.405 4.344 4.356 84,636 -0.01(-0.19%)
May 02, 2003 4.272 4.386 4.272 4.364 55,772 +0.10(+2.40%)
May 01, 2003 4.286 4.286 4.211 4.262 62,132 -0.04(-0.90%)
Apr 30, 2003 4.190 4.321 4.190 4.301 40,361 +0.10(+2.28%)
Apr 29, 2003 4.180 4.247 4.180 4.205 32,044 +0.03(+0.83%)
Apr 28, 2003 4.084 4.170 4.078 4.170 84,881 +0.10(+2.51%)
Apr 25, 2003 4.160 4.211 4.066 4.068 63,600 -0.07(-1.73%)
Apr 24, 2003 4.262 4.262 4.139 4.139 72,406 -0.13(-3.11%)
Apr 23, 2003 4.374 4.374 4.272 4.272 42,073 -0.08(-1.79%)
Apr 22, 2003 4.384 4.403 4.350 4.350 59,930 -0.04(-1.02%)
Apr 21, 2003 4.252 4.395 4.231 4.395 77,053 +0.14(+3.37%)
Apr 17, 2003 4.252 4.252 4.231 4.252 43,541 +0.01(+0.19%)
Apr 16, 2003 4.268 4.268 4.225 4.243 32,778 -0.02(-0.53%)
Apr 15, 2003 4.221 4.266 4.192 4.266 88,795 +0.01(+0.34%)
Apr 14, 2003 4.237 4.252 4.231 4.252 35,958 +0.01(+0.34%)
Apr 11, 2003 4.252 4.252 4.213 4.237 60,175 -0.01(-0.34%)
Apr 10, 2003 4.231 4.307 4.231 4.252 19,569 +0.00(+0.05%)
Apr 09, 2003 4.272 4.292 4.217 4.250 59,686 -0.06(-1.28%)
Apr 08, 2003 4.288 4.305 4.241 4.305 79,989 +0.01(+0.33%)
Apr 07, 2003 4.292 4.292 4.276 4.290 54,304 +0.03(+0.77%)
Apr 04, 2003 4.346 4.348 4.250 4.258 41,340 -0.09(-2.02%)
Apr 03, 2003 4.436 4.436 4.327 4.346 103,716 -0.09(-1.98%)
Apr 02, 2003 4.354 4.438 4.313 4.433 208,657 +0.11(+2.55%)
Apr 01, 2003 4.299 4.346 4.297 4.323 30,332 -0.00(-0.05%)
Mar 31, 2003 4.323 4.374 4.292 4.325 88,550 -0.02(-0.47%)
Mar 28, 2003 4.292 4.352 4.233 4.346 48,678 +0.06(+1.48%)
Mar 27, 2003 4.252 4.292 4.235 4.282 16,878 +0.01(+0.34%)
Mar 26, 2003 4.407 4.407 4.268 4.268 37,181 -0.14(-3.11%)
Mar 25, 2003 4.397 4.454 4.380 4.405 29,109 +0.01(+0.33%)
Mar 24, 2003 4.476 4.478 4.391 4.391 33,756 -0.12(-2.67%)
Mar 21, 2003 4.405 4.532 4.374 4.511 64,333 +0.11(+2.41%)
Mar 20, 2003 4.190 4.442 4.158 4.405 35,713 +0.17(+3.91%)
Mar 19, 2003 4.282 4.303 4.184 4.239 57,484 -0.06(-1.33%)
Mar 18, 2003 4.313 4.323 4.190 4.297 57,973 -0.06(-1.36%)
Mar 17, 2003 4.319 4.446 4.313 4.356 101,515 +0.04(+0.85%)
Mar 14, 2003 4.262 4.321 4.262 4.319 19,813 +0.07(+1.73%)
Mar 13, 2003 4.200 4.247 4.108 4.245 41,584 +0.06(+1.32%)
Mar 12, 2003 4.315 4.315 4.166 4.190 63,355 -0.07(-1.73%)
Mar 11, 2003 4.123 4.333 4.123 4.264 103,961 +0.15(+3.52%)
Mar 10, 2003 4.051 4.141 4.051 4.119 66,046 +0.02(+0.40%)
Mar 07, 2003 3.925 4.108 3.925 4.102 63,600 +0.14(+3.61%)
Mar 06, 2003 3.886 3.984 3.884 3.959 62,376 +0.12(+3.25%)
Mar 05, 2003 3.929 3.929 3.802 3.835 53,326 -0.08(-2.04%)
Mar 04, 2003 3.955 3.970 3.884 3.914 22,993 -0.06(-1.44%)
Mar 03, 2003 3.943 4.010 3.943 3.972 11,741 +0.05(+1.20%)
Feb 28, 2003 4.000 4.010 3.904 3.925 28,130 -0.10(-2.39%)
Feb 27, 2003 3.884 4.021 3.863 4.021 29,598 +0.15(+3.80%)
Feb 26, 2003 3.976 3.986 3.873 3.873 25,929 -0.14(-3.46%)
Feb 25, 2003 3.974 4.012 3.955 4.012 21,770 +0.06(+1.39%)
Feb 24, 2003 4.100 4.100 3.957 3.957 43,786 -0.14(-3.49%)
Feb 21, 2003 3.986 4.108 3.955 4.100 72,650 +0.14(+3.56%)
Feb 20, 2003 3.925 3.961 3.914 3.959 23,972 +0.05(+1.31%)
Feb 19, 2003 3.929 3.929 3.867 3.908 42,807 -0.01(-0.21%)
Feb 18, 2003 3.902 3.992 3.894 3.916 46,721 +0.07(+1.70%)
Feb 14, 2003 3.912 3.961 3.851 3.851 53,081 -0.06(-1.41%)
Feb 13, 2003 3.902 3.961 3.882 3.906 29,598 -0.00(-0.05%)
Feb 12, 2003 3.865 3.914 3.865 3.908 41,829 +0.04(+1.16%)
Feb 11, 2003 3.853 3.873 3.839 3.863 42,563 +0.03(+0.80%)
Feb 10, 2003 3.792 3.833 3.761 3.833 20,058 +0.03(+0.70%)
Feb 07, 2003 3.951 3.972 3.806 3.806 53,815 -0.13(-3.32%)
Feb 06, 2003 3.961 3.986 3.925 3.937 29,353 -0.01(-0.26%)
Feb 05, 2003 3.986 4.027 3.925 3.947 46,721 -0.03(-0.72%)
Feb 04, 2003 3.945 3.986 3.925 3.976 66,290 -0.02(-0.51%)
Feb 03, 2003 3.884 4.017 3.863 3.996 40,116 +0.10(+2.62%)
Jan 31, 2003 3.957 3.957 3.871 3.894 50,880 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,369 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,800 -0.08(-2.10%)
Jan 28, 2003 3.873 3.953 3.804 3.894 50,146 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,109 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,958 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.965 54,793 -0.01(-0.15%)
Jan 22, 2003 4.108 4.180 3.959 3.972 45,987 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,296 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.155 4.205 82,680 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,440 +0.01(+0.19%)
Jan 15, 2003 4.252 4.384 4.200 4.286 78,766 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.108 4.241 38,893 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.108 32,778 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.151 4.160 69,470 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,901 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.384 4.440 83,658 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,433 +0.15(+3.38%)
Jan 03, 2003 4.292 4.374 4.262 4.292 33,267 +0.00(+0.10%)
Jan 02, 2003 4.155 4.292 4.155 4.288 20,303 +0.13(+3.10%)
Dec 31, 2002 4.211 4.235 4.149 4.160 39,383 -0.05(-1.21%)
Dec 30, 2002 4.188 4.272 4.149 4.211 44,520 +0.03(+0.73%)
Dec 27, 2002 4.231 4.262 4.180 4.180 33,756 -0.08(-1.97%)
Dec 26, 2002 4.172 4.292 4.170 4.264 28,620 +0.09(+2.20%)
Dec 24, 2002 4.170 4.190 4.088 4.172 52,103 +0.02(+0.49%)
Dec 23, 2002 4.170 4.186 4.059 4.151 108,609 -0.02(-0.44%)
Dec 20, 2002 4.384 4.384 4.170 4.170 84,392 -0.19(-4.45%)
Dec 19, 2002 4.272 4.395 4.272 4.364 44,764 +0.11(+2.64%)
Dec 18, 2002 4.333 4.333 4.252 4.252 38,649 -0.08(-1.89%)
Dec 17, 2002 4.562 4.562 4.288 4.333 63,600 -0.22(-4.93%)
Dec 16, 2002 4.425 4.568 4.425 4.558 29,109 +0.08(+1.83%)
Dec 13, 2002 4.577 4.620 4.476 4.476 54,549 -0.10(-2.23%)
Dec 12, 2002 4.548 4.620 4.528 4.579 62,376 +0.04(+0.90%)
Dec 11, 2002 4.446 4.620 4.446 4.538 92,220 +0.06(+1.37%)
Dec 10, 2002 4.415 4.597 4.415 4.476 103,961 +0.03(+0.78%)
Dec 09, 2002 4.472 4.493 4.391 4.442 44,520 -0.03(-0.78%)
Dec 06, 2002 4.247 4.517 4.247 4.476 46,476 +0.22(+5.09%)
Dec 05, 2002 4.305 4.350 4.260 4.260 21,281 -0.04(-1.00%)
Dec 04, 2002 4.323 4.354 4.303 4.303 32,289 -0.04(-0.85%)
Dec 03, 2002 4.391 4.395 4.333 4.339 22,260 -0.07(-1.62%)
Dec 02, 2002 4.323 4.503 4.309 4.411 48,433 +0.11(+2.52%)
Nov 29, 2002 4.415 4.415 4.243 4.303 70,449 -0.09(-2.00%)
Nov 27, 2002 4.292 4.391 4.211 4.391 72,406 +0.10(+2.29%)
Nov 26, 2002 4.483 4.483 4.233 4.292 61,398 -0.25(-5.53%)
Nov 25, 2002 4.554 4.568 4.344 4.544 76,075 +0.00(+0.09%)
Nov 22, 2002 4.656 4.693 4.532 4.540 34,001 -0.11(-2.29%)
Nov 21, 2002 4.673 4.681 4.585 4.646 30,332 -0.02(-0.53%)
Nov 20, 2002 4.554 4.671 4.554 4.671 34,246 +0.11(+2.51%)
Nov 19, 2002 4.579 4.589 4.497 4.556 52,836 -0.05(-1.02%)
Nov 18, 2002 4.620 4.630 4.579 4.603 43,541 -0.00(-0.09%)
Nov 15, 2002 4.630 4.640 4.603 4.607 33,512 -0.05(-1.05%)
Nov 14, 2002 4.599 4.671 4.599 4.656 40,850 +0.06(+1.24%)
Nov 13, 2002 4.620 4.640 4.599 4.599 65,067 -0.00(-0.09%)
Nov 12, 2002 4.632 4.660 4.603 4.603 19,080 -0.03(-0.57%)
Nov 11, 2002 4.671 4.671 4.630 4.630 51,124 -0.04(-0.88%)
Nov 08, 2002 4.620 4.679 4.615 4.671 61,153 +0.05(+1.11%)
Nov 07, 2002 4.636 4.636 4.597 4.620 38,404 -0.06(-1.31%)
Nov 06, 2002 4.517 4.681 4.509 4.681 43,786 +0.19(+4.23%)
Nov 05, 2002 4.487 4.525 4.487 4.491 47,210 +0.00(+0.09%)
Nov 04, 2002 4.405 4.538 4.405 4.487 41,584 -0.02(-0.45%)
Nov 01, 2002 4.354 4.528 4.354 4.507 41,095 +0.15(+3.52%)
Oct 31, 2002 4.456 4.497 4.327 4.354 55,772 -0.08(-1.84%)
Oct 30, 2002 4.425 4.438 4.374 4.436 611,538 +0.01(+0.23%)
Oct 29, 2002 4.352 4.425 4.313 4.425 58,463 +0.07(+1.64%)
Oct 28, 2002 4.333 4.358 4.333 4.354 47,455 +0.04(+0.85%)
Oct 25, 2002 4.231 4.317 4.231 4.317 108,364 +0.07(+1.54%)
Oct 24, 2002 4.231 4.391 4.186 4.252 88,550 +0.02(+0.48%)
Oct 23, 2002 4.149 4.231 4.117 4.231 58,952 +0.09(+2.22%)
Oct 22, 2002 4.064 4.139 4.064 4.139 56,750 +0.02(+0.60%)
Oct 21, 2002 3.914 4.115 3.880 4.115 57,240 +0.21(+5.39%)
Oct 18, 2002 3.945 4.023 3.904 3.904 61,153 -0.04(-1.04%)
Oct 17, 2002 3.986 4.006 3.902 3.945 35,469 +0.03(+0.78%)
Oct 16, 2002 4.098 4.098 3.888 3.914 52,592 -0.17(-4.20%)
Oct 15, 2002 3.863 4.119 3.863 4.086 80,723 +0.22(+5.77%)
Oct 14, 2002 3.802 3.902 3.796 3.863 39,627 +0.05(+1.34%)
Oct 11, 2002 3.822 3.853 3.761 3.812 152,150 +0.18(+5.07%)
Oct 10, 2002 3.577 3.649 3.536 3.628 63,110 +0.05(+1.43%)
Oct 09, 2002 3.792 3.792 3.577 3.577 33,267 -0.22(-5.91%)
Oct 08, 2002 3.726 3.812 3.722 3.802 68,981 +0.08(+2.20%)
Oct 07, 2002 3.853 3.884 3.720 3.720 40,361 -0.16(-4.21%)
Oct 04, 2002 4.037 4.068 3.808 3.884 61,887 -0.13(-3.31%)
Oct 03, 2002 4.108 4.170 4.017 4.017 42,807 -0.11(-2.72%)
Oct 02, 2002 4.119 4.170 4.084 4.129 73,140 -0.02(-0.49%)
Oct 01, 2002 4.098 4.149 4.029 4.149 112,278 +0.04(+1.05%)
Sep 30, 2002 4.027 4.108 4.006 4.106 87,083 +0.10(+2.40%)
Sep 27, 2002 4.037 4.037 3.986 4.010 44,764 -0.03(-0.66%)
Sep 26, 2002 3.976 4.037 3.976 4.037 53,326 +0.08(+2.07%)
Sep 25, 2002 3.888 3.955 3.833 3.955 51,613 +0.09(+2.27%)
Sep 24, 2002 3.884 3.925 3.853 3.867 43,541 +0.00(+0.11%)
Sep 23, 2002 3.775 3.863 3.751 3.863 64,578 +0.09(+2.44%)
Sep 20, 2002 3.925 3.925 3.765 3.771 5,454,925 -0.11(-2.89%)
Sep 19, 2002 4.031 4.055 3.884 3.884 122,307 -0.14(-3.55%)
Sep 18, 2002 4.047 4.088 4.027 4.027 110,566 +0.00(+0.00%)
Sep 17, 2002 4.045 4.053 3.978 4.027 20,058 +0.00(+0.00%)
Sep 16, 2002 4.080 4.088 4.027 4.027 55,038 -0.04(-1.05%)
Sep 13, 2002 4.098 4.098 4.051 4.070 24,950 -0.00(-0.10%)
Sep 12, 2002 4.098 4.121 4.061 4.074 15,410 -0.03(-0.85%)
Sep 11, 2002 4.078 4.119 4.057 4.108 16,389 +0.04(+1.01%)
Sep 10, 2002 4.057 4.088 4.006 4.068 76,809 +0.03(+0.66%)
Sep 09, 2002 4.104 4.104 4.029 4.041 34,980 -0.05(-1.15%)
Sep 06, 2002 4.057 4.098 4.057 4.088 2,201,539 +0.04(+1.01%)
Sep 05, 2002 4.190 4.190 4.047 4.047 37,915 -0.12(-2.94%)
Sep 04, 2002 3.988 4.180 3.984 4.170 32,044 +0.20(+5.10%)
Sep 03, 2002 4.068 4.068 3.965 3.967 40,850 -0.12(-2.95%)
Aug 30, 2002 4.108 4.155 4.088 4.088 77,787 -0.02(-0.55%)
Aug 29, 2002 4.147 4.147 4.090 4.111 27,152 -0.05(-1.18%)
Aug 28, 2002 4.344 4.344 4.160 4.160 65,556 -0.21(-4.86%)
Aug 27, 2002 4.313 4.476 4.309 4.372 57,484 +0.06(+1.47%)
Aug 26, 2002 4.200 4.311 4.190 4.309 49,901 +0.08(+1.84%)
Aug 23, 2002 4.149 4.331 4.129 4.231 102,249 +0.06(+1.47%)
Aug 22, 2002 4.149 4.203 4.149 4.170 36,692 +0.02(+0.49%)
Aug 21, 2002 8.176 4.149 4.088 4.149 97,846 +0.06(+1.50%)
Aug 20, 2002 4.170 4.190 4.068 4.088 63,110 -0.01(-0.20%)
Aug 16, 2002 4.129 4.129 4.084 4.096 71,916 +0.00(+0.10%)
Aug 15, 2002 4.129 4.133 4.061 4.092 129,401 -0.02(-0.40%)
Aug 14, 2002 4.088 4.149 4.027 4.108 49,901 +0.04(+0.95%)
Aug 13, 2002 4.149 4.149 4.070 4.070 39,872 -0.06(-1.44%)
Aug 12, 2002 4.160 4.160 4.106 4.129 14,187 +0.09(+2.12%)
Aug 07, 2002 3.996 4.057 3.978 4.043 42,073 +0.06(+1.54%)
Aug 06, 2002 3.873 3.982 3.873 3.982 51,613 +0.12(+3.18%)
Aug 05, 2002 3.955 3.988 3.853 3.859 28,375 -0.11(-2.68%)
Aug 02, 2002 4.068 4.068 3.884 3.965 76,075 -0.09(-2.17%)
Aug 01, 2002 4.006 4.070 4.006 4.053 41,340 +0.05(+1.28%)
Jul 31, 2002 4.068 4.086 4.002 4.002 83,413 -0.06(-1.36%)
Jul 30, 2002 4.119 4.119 4.027 4.057 55,283 -0.05(-1.19%)
Jul 29, 2002 3.986 4.108 3.976 4.106 45,987 +0.15(+3.66%)
Jul 26, 2002 3.884 3.976 3.873 3.961 87,327 +0.09(+2.27%)
Jul 25, 2002 3.965 3.970 3.863 3.873 97,112 -0.02(-0.52%)
Jul 24, 2002 3.925 3.945 3.869 3.894 84,636 -0.04(-1.04%)
Jul 23, 2002 4.088 4.088 3.904 3.935 39,138 -0.18(-4.28%)
Jul 22, 2002 4.200 4.235 4.078 4.111 81,456 -0.10(-2.33%)
Jul 19, 2002 4.190 4.250 4.190 4.209 53,326 -0.12(-2.88%)
Jul 17, 2002 4.200 4.333 4.190 4.333 30,821 -0.05(-1.21%)
Jul 12, 2002 4.497 4.497 4.317 4.386 133,315 -0.07(-1.56%)
Jul 11, 2002 4.650 4.660 4.333 4.456 91,975 -0.21(-4.60%)
Jul 10, 2002 4.783 4.783 4.644 4.671 119,127 -0.11(-2.27%)
Jul 09, 2002 4.691 4.795 4.691 4.779 34,001 +0.09(+1.92%)
Jul 08, 2002 4.611 4.697 4.599 4.689 25,195 +0.06(+1.24%)
Jul 05, 2002 4.579 4.660 4.579 4.632 17,612 +0.07(+1.61%)
Jul 04, 2002 4.646 4.646 4.460 4.558 59,930 +0.00(+0.00%)
Jul 03, 2002 4.646 4.646 4.460 4.558 59,930 -0.10(-2.19%)
Jul 02, 2002 4.742 4.793 4.640 4.660 72,650 -0.10(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.